238,275€
-3,36%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 247,65 | 248,00 | 243,70 | 243,70 | -1,16% | 278,00 |
| 07.07.2026 | 239,85 | 247,50 | 239,00 | 246,55 | 5,27% | 1.011,00 |
| 06.07.2026 | 240,75 | 242,00 | 231,75 | 234,20 | -1,80% | 2.449,00 |
| 03.07.2026 | 239,65 | 242,00 | 236,25 | 238,50 | 0,15% | 221,00 |
| 02.07.2026 | 236,10 | 238,85 | 233,30 | 238,15 | 0,04% | 413,00 |
| 01.07.2026 | 229,90 | 241,05 | 229,25 | 238,05 | 3,93% | 598,00 |
| 30.06.2026 | 235,10 | 235,10 | 227,10 | 229,05 | -3,11% | 1.081,00 |
| 29.06.2026 | 237,60 | 241,95 | 236,15 | 236,40 | 0,94% | 905,00 |
| 26.06.2026 | 225,70 | 234,20 | 225,00 | 234,20 | 3,40% | 1.035,00 |
| 25.06.2026 | 229,15 | 230,55 | 223,55 | 226,50 | -3,66% | 2.355,00 |
| 24.06.2026 | 227,10 | 236,50 | 225,00 | 235,10 | 3,48% | 1.147,00 |
| 23.06.2026 | 225,70 | 231,25 | 224,90 | 227,20 | 1,00% | 2.077,00 |
| 22.06.2026 | 233,00 | 233,25 | 224,65 | 224,95 | -2,66% | 1.264,00 |
| 19.06.2026 | 233,25 | 233,25 | 231,10 | 231,10 | 0,37% | 88,00 |
| 18.06.2026 | 234,20 | 235,30 | 225,95 | 230,25 | -5,19% | 2.275,00 |
| 17.06.2026 | 243,20 | 245,95 | 236,60 | 242,85 | 0,56% | 949,00 |
| 16.06.2026 | 242,50 | 244,45 | 237,65 | 241,50 | -2,27% | 1.082,00 |
| 15.06.2026 | 243,50 | 247,60 | 239,05 | 247,10 | 5,49% | 1.899,00 |
| 12.06.2026 | 240,40 | 240,75 | 232,35 | 234,25 | -2,54% | 1.888,00 |
| 11.06.2026 | 246,00 | 247,00 | 237,55 | 240,35 | -2,57% | 3.022,00 |
| 10.06.2026 | 253,60 | 254,00 | 245,35 | 246,70 | -4,19% | 6.063,00 |
| 09.06.2026 | 263,15 | 266,25 | 257,50 | 257,50 | -1,87% | 1.727,00 |
| 08.06.2026 | 258,55 | 262,85 | 254,10 | 262,40 | 2,78% | 1.713,00 |
| 05.06.2026 | 260,50 | 262,40 | 255,30 | 255,30 | -4,40% | 2.198,00 |
| 04.06.2026 | 268,65 | 275,40 | 267,00 | 267,05 | -0,95% | 2.911,00 |
| 03.06.2026 | 275,60 | 278,35 | 267,60 | 269,60 | -1,32% | 2.008,00 |
| 02.06.2026 | 303,15 | 303,65 | 271,25 | 273,20 | -11,89% | 9.643,00 |
| 01.06.2026 | 288,15 | 310,05 | 286,05 | 310,05 | 10,24% | 5.102,00 |
| 29.05.2026 | 269,35 | 281,25 | 269,35 | 281,25 | 4,30% | 1.613,00 |
| 28.05.2026 | 269,05 | 271,80 | 261,25 | 269,65 | 0,19% | 1.541,00 |
| 27.05.2026 | 260,70 | 269,85 | 257,00 | 269,15 | 1,66% | 3.991,00 |
| 26.05.2026 | 275,15 | 275,15 | 264,60 | 264,75 | -3,60% | 2.453,00 |
| 25.05.2026 | 279,90 | 279,90 | 272,85 | 274,65 | 3,68% | 688,00 |
| 22.05.2026 | 265,80 | 271,35 | 263,25 | 264,90 | -0,21% | 2.984,00 |
| 21.05.2026 | 286,40 | 289,60 | 263,25 | 265,45 | -20,20% | 8.363,00 |
| 20.05.2026 | 346,70 | 347,05 | 332,25 | 332,65 | -4,90% | 1.219,00 |
| 19.05.2026 | 347,75 | 361,00 | 347,75 | 349,80 | 1,69% | 2.271,00 |
| 18.05.2026 | 337,10 | 347,00 | 333,65 | 344,00 | 1,68% | 1.119,00 |
| 15.05.2026 | 327,60 | 339,50 | 325,90 | 338,30 | 2,98% | 966,00 |
| 14.05.2026 | 320,60 | 329,15 | 314,10 | 328,50 | 1,94% | 1.040,00 |
| 13.05.2026 | 330,40 | 331,50 | 321,15 | 322,25 | -3,37% | 1.174,00 |
| 12.05.2026 | 334,15 | 338,05 | 330,00 | 333,50 | 0,21% | 903,00 |
| 11.05.2026 | 336,55 | 338,90 | 332,80 | 332,80 | 0,08% | 873,00 |
| 08.05.2026 | 344,05 | 345,30 | 327,50 | 332,55 | -4,51% | 2.068,00 |
| 07.05.2026 | 332,85 | 348,25 | 329,85 | 348,25 | 5,35% | 1.157,00 |
| 06.05.2026 | 339,35 | 339,95 | 325,55 | 330,55 | -2,32% | 1.175,00 |
| 05.05.2026 | 350,70 | 350,90 | 336,30 | 338,40 | -3,67% | 2.643,00 |
| 04.05.2026 | 341,05 | 356,00 | 338,05 | 351,30 | 6,45% | 1.813,00 |
| 30.04.2026 | 336,00 | 337,05 | 326,20 | 330,00 | -1,71% | 1.268,00 |
| 29.04.2026 | 340,30 | 342,60 | 335,60 | 335,75 | -1,21% | 697,00 |
| 28.04.2026 | 333,05 | 344,55 | 333,05 | 339,85 | 1,77% | 533,00 |
| 27.04.2026 | 337,35 | 338,50 | 328,10 | 333,95 | 1,03% | 1.401,00 |
| 24.04.2026 | 331,30 | 332,85 | 327,20 | 330,55 | 2,05% | 2.145,00 |
| 23.04.2026 | 339,35 | 339,75 | 323,10 | 323,90 | -6,39% | 794,00 |
| 22.04.2026 | 349,45 | 351,00 | 346,00 | 346,00 | -1,61% | 813,00 |
| 21.04.2026 | 345,50 | 354,50 | 342,00 | 351,65 | 4,67% | 1.691,00 |
| 20.04.2026 | 332,55 | 341,95 | 332,55 | 335,95 | 1,19% | 513,00 |
| 17.04.2026 | 331,50 | 337,00 | 329,70 | 332,00 | 0,74% | 1.282,00 |
| 16.04.2026 | 332,60 | 341,80 | 328,65 | 329,55 | 0,97% | 2.229,00 |
| 15.04.2026 | 312,55 | 327,55 | 311,40 | 326,40 | 3,98% | 1.217,00 |
| 14.04.2026 | 313,05 | 319,60 | 311,45 | 313,90 | 0,75% | 1.200,00 |
| 13.04.2026 | 298,90 | 311,55 | 298,00 | 311,55 | 6,08% | 447,00 |
| 10.04.2026 | 310,70 | 312,75 | 293,70 | 293,70 | -6,02% | 696,00 |
| 09.04.2026 | 335,10 | 335,10 | 312,50 | 312,50 | -9,06% | 719,00 |
| 08.04.2026 | 361,65 | 362,15 | 340,00 | 343,65 | -3,93% | 293,00 |
| 07.04.2026 | 366,85 | 366,85 | 355,80 | 357,70 | -3,84% | 190,00 |
| 02.04.2026 | 368,80 | 374,65 | 365,75 | 372,00 | 1,53% | 605,00 |
| 01.04.2026 | 376,65 | 378,15 | 359,20 | 366,40 | -1,90% | 682,00 |
| 31.03.2026 | 376,80 | 376,95 | 368,75 | 373,50 | 0,07% | 304,00 |
| 30.03.2026 | 363,25 | 373,35 | 359,60 | 373,25 | 3,05% | 153,00 |
| 27.03.2026 | 373,95 | 373,95 | 357,95 | 362,20 | -3,70% | 167,00 |
| 26.03.2026 | 370,00 | 382,00 | 368,40 | 376,10 | 2,26% | 139,00 |
| 25.03.2026 | 373,90 | 380,45 | 365,00 | 367,80 | -1,97% | 189,00 |
| 24.03.2026 | 394,90 | 394,90 | 374,20 | 375,20 | -4,47% | 924,00 |
| 23.03.2026 | 394,65 | 403,15 | 390,10 | 392,75 | -0,90% | 851,00 |
| 20.03.2026 | 391,65 | 399,85 | 385,35 | 396,30 | 0,55% | 267,00 |
| 19.03.2026 | 391,50 | 406,20 | 389,60 | 394,15 | 2,10% | 4.504,00 |
| 18.03.2026 | 399,30 | 400,55 | 386,05 | 386,05 | -3,35% | 529,00 |
| 17.03.2026 | 390,00 | 410,95 | 387,85 | 399,45 | 1,73% | 400,00 |
| 16.03.2026 | 387,55 | 398,15 | 385,90 | 392,65 | 3,37% | 1.196,00 |
| 13.03.2026 | 377,40 | 383,60 | 375,00 | 379,85 | -0,07% | 446,00 |
| 12.03.2026 | 377,95 | 389,50 | 377,95 | 380,10 | 0,20% | 1.253,00 |
| 11.03.2026 | 391,35 | 393,75 | 379,35 | 379,35 | -3,34% | 783,00 |
| 10.03.2026 | 413,75 | 413,75 | 387,80 | 392,45 | -3,65% | 650,00 |
| 09.03.2026 | 409,15 | 415,00 | 405,50 | 407,30 | 1,12% | 586,00 |
| 06.03.2026 | 402,05 | 409,75 | 400,00 | 402,80 | 0,26% | 729,00 |
| 05.03.2026 | 379,60 | 403,10 | 376,00 | 401,75 | 7,49% | 611,00 |
| 04.03.2026 | 375,00 | 377,50 | 372,05 | 373,75 | 0,19% | 1.560,00 |
| 03.03.2026 | 356,80 | 373,05 | 351,60 | 373,05 | 3,97% | 678,00 |
| 02.03.2026 | 343,35 | 359,75 | 341,60 | 358,80 | 5,79% | 431,00 |
| 27.02.2026 | 321,70 | 343,10 | 320,00 | 339,15 | 0,85% | 967,00 |
| 26.02.2026 | 327,00 | 343,35 | 327,00 | 336,30 | 12,10% | 510,00 |
| 25.02.2026 | 303,45 | 307,25 | 300,00 | 300,00 | -2,07% | 1.981,00 |
| 24.02.2026 | 303,50 | 328,05 | 303,00 | 306,35 | 2,54% | 1.340,00 |
| 23.02.2026 | 320,50 | 321,05 | 298,50 | 298,75 | -8,02% | 2.180,00 |
| 20.02.2026 | 326,20 | 332,80 | 323,15 | 324,80 | 0,22% | 497,00 |
| 19.02.2026 | 332,60 | 332,75 | 323,65 | 324,10 | -3,57% | 697,00 |
| 18.02.2026 | 321,50 | 336,45 | 320,90 | 336,10 | 3,70% | 684,00 |
| 17.02.2026 | 337,70 | 337,70 | 319,50 | 324,10 | -3,84% | 1.490,00 |
| 16.02.2026 | 343,35 | 343,35 | 333,50 | 337,05 | 0,10% | 187,00 |